|
 United Technologi - [Ticker: UTX] |     | | Last Trade | 120.87 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --2.73 (+0.98%) | Open | 123.22 | | High | 123.43 | Low | 119.30 | | Volume | 7,686,590 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 120.33 x 500 - 120.35 x 500 | | Former Close | 123.60 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | UTX quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,140,400 | 64.94 | 65.00 | 62.00 | 62.50 | 00:00:00 | | 2000-01-04 | 3,367,000 | 61.13 | 62.44 | 59.00 | 59.94 | 00:00:00 | | 2000-01-05 | 3,904,600 | 59.94 | 60.25 | 58.50 | 58.75 | 00:00:00 | | 2000-01-06 | 6,148,600 | 58.50 | 61.81 | 56.88 | 61.56 | 00:00:00 | | 2000-01-07 | 3,995,000 | 61.56 | 64.69 | 60.63 | 64.00 | 00:00:00 | | 2000-01-10 | 2,460,200 | 64.00 | 65.25 | 63.69 | 64.62 | 00:00:00 | | 2000-01-11 | 2,210,000 | 64.37 | 64.44 | 62.94 | 63.13 | 00:00:00 | | 2000-01-12 | 2,532,200 | 63.19 | 65.50 | 63.13 | 64.56 | 00:00:00 | | 2000-01-13 | 2,106,400 | 64.19 | 65.87 | 64.00 | 65.25 | 00:00:00 | | 2000-01-14 | 3,040,800 | 65.25 | 65.25 | 63.00 | 63.81 | 00:00:00 | | 2000-01-18 | 4,874,600 | 63.00 | 63.44 | 60.19 | 62.75 | 00:00:00 | | 2000-01-19 | 3,621,200 | 62.38 | 63.50 | 60.44 | 60.69 | 00:00:00 | | 2000-01-20 | 3,840,200 | 61.06 | 61.31 | 58.06 | 59.31 | 00:00:00 | | 2000-01-21 | 4,532,400 | 59.50 | 61.00 | 58.06 | 60.63 | 00:00:00 | | 2000-01-24 | 5,444,400 | 62.50 | 63.75 | 59.50 | 60.00 | 00:00:00 | | 2000-01-25 | 5,178,200 | 59.38 | 59.63 | 56.00 | 56.88 | 00:00:00 | | 2000-01-26 | 4,411,200 | 56.88 | 58.00 | 55.38 | 57.00 | 00:00:00 | | 2000-01-27 | 3,873,800 | 57.00 | 57.38 | 54.00 | 55.19 | 00:00:00 | | 2000-01-28 | 7,165,400 | 54.94 | 55.13 | 51.50 | 52.25 | 00:00:00 | | 2000-01-31 | 4,094,800 | 52.63 | 53.75 | 52.31 | 52.94 | 00:00:00 | | 2000-02-01 | 5,269,600 | 53.50 | 54.00 | 52.56 | 53.69 | 00:00:00 | | 2000-02-02 | 3,064,200 | 53.88 | 54.50 | 53.19 | 53.75 | 00:00:00 | | 2000-02-03 | 4,442,000 | 54.25 | 54.38 | 51.50 | 52.94 | 00:00:00 | | 2000-02-04 | 6,752,800 | 53.00 | 53.50 | 50.00 | 51.38 | 00:00:00 | | 2000-02-07 | 7,392,400 | 51.19 | 52.00 | 50.31 | 51.19 | 00:00:00 | | 2000-02-08 | 4,819,600 | 51.00 | 51.63 | 49.94 | 51.00 | 00:00:00 | | 2000-02-09 | 5,518,600 | 51.88 | 52.56 | 50.50 | 50.63 | 00:00:00 | | 2000-02-10 | 3,483,600 | 50.75 | 51.69 | 49.75 | 50.13 | 00:00:00 | | 2000-02-11 | 3,988,000 | 50.13 | 51.06 | 47.56 | 48.38 | 00:00:00 | | 2000-02-14 | 4,672,400 | 48.81 | 51.50 | 48.81 | 50.31 | 00:00:00 | | 2000-02-15 | 6,492,000 | 50.63 | 52.88 | 49.63 | 52.44 | 00:00:00 | | 2000-02-16 | 3,866,200 | 52.69 | 53.88 | 52.00 | 52.13 | 00:00:00 | | 2000-02-17 | 3,986,200 | 54.00 | 54.63 | 52.00 | 54.13 | 00:00:00 | | 2000-02-18 | 2,937,000 | 54.25 | 54.50 | 51.88 | 52.38 | 00:00:00 | | 2000-02-22 | 2,887,800 | 53.63 | 54.44 | 51.31 | 53.50 | 00:00:00 | | 2000-02-23 | 3,639,000 | 53.50 | 54.38 | 52.75 | 52.75 | 00:00:00 | | 2000-02-24 | 4,850,000 | 52.88 | 53.13 | 50.19 | 50.88 | 00:00:00 | | 2000-02-25 | 4,349,600 | 50.50 | 51.13 | 49.88 | 50.06 | 00:00:00 | | 2000-02-28 | 7,077,600 | 50.75 | 51.75 | 50.00 | 51.06 | 00:00:00 | | 2000-02-29 | 3,241,600 | 52.00 | 52.00 | 50.50 | 50.94 | 00:00:00 | | 2000-03-01 | 3,662,800 | 50.94 | 51.13 | 48.75 | 50.81 | 00:00:00 | | 2000-03-02 | 3,311,600 | 50.75 | 51.38 | 49.63 | 50.81 | 00:00:00 | | 2000-03-03 | 3,196,000 | 50.56 | 52.94 | 50.00 | 51.81 | 00:00:00 | | 2000-03-06 | 3,306,200 | 52.31 | 52.69 | 49.25 | 50.00 | 00:00:00 | | 2000-03-07 | 3,321,600 | 50.13 | 51.56 | 48.75 | 50.50 | 00:00:00 | | 2000-03-08 | 3,341,400 | 50.50 | 50.50 | 49.00 | 49.25 | 00:00:00 | | 2000-03-09 | 4,442,200 | 48.50 | 49.00 | 46.50 | 48.06 | 00:00:00 | | 2000-03-10 | 4,031,600 | 47.81 | 49.50 | 46.94 | 48.88 | 00:00:00 | | 2000-03-13 | 2,977,800 | 48.50 | 49.44 | 48.19 | 49.00 | 00:00:00 | | 2000-03-14 | 4,819,000 | 49.56 | 50.63 | 49.56 | 49.94 | 00:00:00 | | 2000-03-15 | 6,193,600 | 50.06 | 55.50 | 49.38 | 53.88 | 00:00:00 | | 2000-03-16 | 6,666,400 | 54.88 | 57.94 | 54.25 | 57.00 | 00:00:00 | | 2000-03-17 | 5,387,400 | 56.00 | 58.38 | 54.19 | 54.63 | 00:00:00 | | 2000-03-20 | 3,508,200 | 54.63 | 57.81 | 53.94 | 56.13 | 00:00:00 | | 2000-03-21 | 3,442,000 | 55.75 | 57.81 | 55.25 | 56.75 | 00:00:00 | | 2000-03-22 | 5,261,000 | 57.50 | 58.25 | 55.38 | 55.81 | 00:00:00 | | 2000-03-23 | 3,499,600 | 55.88 | 58.38 | 55.00 | 58.38 | 00:00:00 | | 2000-03-24 | 3,298,200 | 57.50 | 59.00 | 56.50 | 57.06 | 00:00:00 | | 2000-03-27 | 2,979,600 | 58.88 | 58.88 | 57.00 | 57.44 | 00:00:00 | | 2000-03-28 | 2,408,800 | 57.00 | 58.25 | 57.00 | 57.81 | 00:00:00 | | 2000-03-29 | 2,301,200 | 57.38 | 58.25 | 56.31 | 57.63 | 00:00:00 | | 2000-03-30 | 4,159,400 | 57.50 | 62.00 | 57.50 | 61.38 | 00:00:00 | | 2000-03-31 | 5,577,400 | 60.00 | 64.50 | 59.75 | 63.19 | 00:00:00 | | 2000-04-03 | 4,282,400 | 63.19 | 63.88 | 59.75 | 61.88 | 00:00:00 | | 2000-04-04 | 3,104,000 | 63.00 | 63.88 | 59.56 | 63.19 | 00:00:00 | | 2000-04-05 | 2,719,200 | 62.25 | 62.75 | 60.50 | 61.00 | 00:00:00 | | 2000-04-06 | 2,314,200 | 61.06 | 62.63 | 60.75 | 61.50 | 00:00:00 | | 2000-04-07 | 2,466,200 | 61.50 | 61.88 | 60.00 | 60.94 | 00:00:00 | | 2000-04-10 | 3,665,200 | 60.94 | 64.00 | 60.75 | 64.00 | 00:00:00 | | 2000-04-11 | 4,577,000 | 62.88 | 65.75 | 62.69 | 64.25 | 00:00:00 | | 2000-04-12 | 4,755,200 | 64.12 | 65.25 | 64.12 | 64.25 | 00:00:00 | | 2000-04-13 | 4,741,400 | 64.12 | 64.69 | 60.81 | 60.88 | 00:00:00 | | 2000-04-14 | 5,061,600 | 57.13 | 59.00 | 56.06 | 56.25 | 00:00:00 | | 2000-04-17 | 2,781,000 | 58.00 | 59.69 | 57.63 | 59.56 | 00:00:00 | | 2000-04-18 | 2,700,800 | 58.75 | 60.38 | 56.81 | 58.06 | 00:00:00 | | 2000-04-19 | 3,027,400 | 59.13 | 62.44 | 58.75 | 61.13 | 00:00:00 | | 2000-04-20 | 4,478,000 | 60.00 | 64.62 | 59.88 | 64.06 | 00:00:00 | | 2000-04-24 | 5,185,600 | 65.00 | 66.12 | 64.00 | 64.87 | 00:00:00 | | 2000-04-25 | 3,311,000 | 65.00 | 65.69 | 63.31 | 64.56 | 00:00:00 | | 2000-04-26 | 3,729,200 | 64.19 | 64.50 | 60.63 | 60.63 | 00:00:00 | | 2000-04-27 | 2,289,800 | 60.50 | 62.81 | 60.00 | 62.00 | 00:00:00 | | 2000-04-28 | 1,395,200 | 62.00 | 62.88 | 60.75 | 62.19 | 00:00:00 | | 2000-05-01 | 2,307,800 | 61.44 | 63.63 | 61.00 | 62.00 | 00:00:00 | | 2000-05-02 | 3,010,000 | 62.44 | 63.88 | 61.56 | 62.75 | 00:00:00 | | 2000-05-03 | 1,538,400 | 61.25 | 62.19 | 60.56 | 61.31 | 00:00:00 | | 2000-05-04 | 3,223,000 | 61.44 | 62.25 | 60.00 | 61.75 | 00:00:00 | | 2000-05-05 | 3,386,200 | 62.00 | 65.94 | 61.63 | 65.31 | 00:00:00 | | 2000-05-08 | 3,777,400 | 65.06 | 66.94 | 61.94 | 62.25 | 00:00:00 | | 2000-05-09 | 2,408,400 | 62.38 | 63.50 | 61.56 | 62.50 | 00:00:00 | | 2000-05-10 | 4,306,200 | 62.94 | 63.50 | 59.00 | 59.75 | 00:00:00 | | 2000-05-11 | 2,625,400 | 61.63 | 64.50 | 61.38 | 63.50 | 00:00:00 | | 2000-05-12 | 2,420,400 | 63.63 | 64.87 | 62.88 | 64.25 | 00:00:00 | | 2000-05-15 | 2,277,800 | 63.50 | 65.00 | 63.50 | 64.06 | 00:00:00 | | 2000-05-16 | 2,178,200 | 64.87 | 66.44 | 64.31 | 66.19 | 00:00:00 | | 2000-05-17 | 2,165,200 | 65.75 | 65.75 | 64.62 | 65.19 | 00:00:00 | | 2000-05-18 | 1,848,000 | 64.94 | 65.87 | 64.37 | 64.89 | 00:00:00 | | 2000-05-19 | 2,161,000 | 63.50 | 63.88 | 61.63 | 62.38 | 00:00:00 | | 2000-05-22 | 3,453,600 | 63.00 | 63.00 | 61.63 | 61.94 | 00:00:00 | | 2000-05-23 | 3,230,800 | 62.44 | 62.44 | 60.44 | 60.81 | 00:00:00 | | 2000-05-24 | 4,726,800 | 61.88 | 61.88 | 59.00 | 59.88 | 00:00:00 | | 2000-05-25 | 3,716,800 | 59.88 | 59.88 | 58.44 | 59.38 | 00:00:00 | | 2000-05-26 | 1,678,800 | 60.13 | 60.13 | 58.38 | 58.94 | 00:00:00 | | 2000-05-30 | 3,547,000 | 58.69 | 59.56 | 57.75 | 59.00 | 00:00:00 | | 2000-05-31 | 2,836,800 | 58.94 | 61.38 | 58.69 | 60.44 | 00:00:00 | | 2000-06-01 | 3,278,600 | 59.00 | 61.88 | 58.06 | 61.69 | 00:00:00 | | 2000-06-02 | 3,129,400 | 62.81 | 64.87 | 62.63 | 63.13 | 00:00:00 | | 2000-06-05 | 2,447,800 | 61.13 | 61.56 | 59.75 | 60.75 | 00:00:00 | | 2000-06-06 | 1,887,000 | 60.75 | 61.94 | 60.13 | 61.56 | 00:00:00 | | 2000-06-07 | 1,936,200 | 61.63 | 62.25 | 59.88 | 60.00 | 00:00:00 | | 2000-06-08 | 7,184,600 | 58.00 | 58.25 | 56.00 | 56.94 | 00:00:00 | | 2000-06-09 | 3,856,000 | 57.50 | 59.31 | 57.38 | 58.69 | 00:00:00 | | 2000-06-12 | 1,764,800 | 58.75 | 59.13 | 58.25 | 58.28 | 00:00:00 | | 2000-06-13 | 2,685,600 | 58.75 | 58.81 | 57.00 | 57.19 | 00:00:00 | | 2000-06-14 | 3,227,200 | 58.00 | 60.25 | 58.00 | 59.75 | 00:00:00 | | 2000-06-15 | 2,175,600 | 59.81 | 61.75 | 58.94 | 59.63 | 00:00:00 | | 2000-06-16 | 3,612,800 | 59.13 | 60.25 | 58.19 | 58.88 | 00:00:00 | | 2000-06-19 | 4,281,800 | 59.25 | 59.31 | 56.31 | 57.38 | 00:00:00 | | 2000-06-20 | 5,452,200 | 57.00 | 57.13 | 55.13 | 55.63 | 00:00:00 | | 2000-06-21 | 2,787,000 | 57.13 | 57.44 | 55.38 | 56.88 | 00:00:00 | | 2000-06-22 | 2,640,200 | 58.00 | 58.00 | 55.63 | 56.50 | 00:00:00 | | 2000-06-23 | 1,551,800 | 56.50 | 57.25 | 55.81 | 57.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
